| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2012 | INR | 30.65 | 33.75 | 30.65 | 33.75 | 30.6818 | +1.6 (+4.98%) | 31,950 |
| 6 Jan 2012 | INR | 31.95 | 32.15 | 31.95 | 32.15 | 29.2273 | +1.5 (+4.89%) | 200 |
| 5 Jan 2012 | INR | 33.15 | 33.15 | 30.35 | 30.65 | 27.8636 | -0.95 (-3.01%) | 8,450 |
| 4 Jan 2012 | INR | 31.6 | 31.6 | 31.6 | 31.6 | 28.7273 | +1.5 (+4.98%) | 2,150 |
| 3 Jan 2012 | INR | 32.05 | 32.05 | 29.2 | 30.1 | 27.3636 | -0.45 (-1.47%) | 1,525 |
| 2 Jan 2012 | INR | 32.1 | 32.1 | 30.55 | 30.55 | 27.7727 | -0.05 (-0.16%) | 625 |
| 30 Dec 2011 | INR | 32 | 32.4 | 30.5 | 30.6 | 27.8182 | -0.3 (-0.97%) | 2,916 |
| 29 Dec 2011 | INR | 30 | 30.9 | 30 | 30.9 | 28.0909 | +1.4 (+4.75%) | 7,050 |
| 28 Dec 2011 | INR | 30.4 | 30.45 | 29.5 | 29.5 | 26.8182 | +0.5 (+1.72%) | 8,950 |
| 27 Dec 2011 | INR | 29.9 | 30 | 29 | 29 | 26.3636 | +0.4 (+1.40%) | 3,000 |
| 26 Dec 2011 | INR | 28.6 | 28.6 | 28.6 | 28.6 | 26 | +1.35 (+4.95%) | 1,450 |
| 23 Dec 2011 | INR | 28.05 | 28.05 | 27.25 | 27.25 | 24.7727 | +0.5 (+1.87%) | 300 |
| 22 Dec 2011 | INR | 25.15 | 27.4 | 25.15 | 26.75 | 24.3182 | +0.65 (+2.49%) | 10,700 |
| 21 Dec 2011 | INR | 24.8 | 26.1 | 24.5 | 26.1 | 23.7273 | +1.2 (+4.82%) | 6,700 |
| 20 Dec 2011 | INR | 25 | 25 | 24.9 | 24.9 | 22.6364 | 0.0 (0.0%) | 1,000 |
| 19 Dec 2011 | INR | 25.05 | 25.05 | 24.9 | 24.9 | 22.6364 | -0.1 (-0.40%) | 6,750 |
| 16 Dec 2011 | INR | 25.3 | 25.65 | 24.3 | 25 | 22.7273 | +0.55 (+2.25%) | 10,516 |
| 15 Dec 2011 | INR | 23 | 25.2 | 22.95 | 24.45 | 22.2273 | +0.45 (+1.88%) | 20,550 |
| 14 Dec 2011 | INR | 22.4 | 24.1 | 22.3 | 24 | 21.8182 | +0.95 (+4.12%) | 7,535 |
| 13 Dec 2011 | INR | 22.25 | 23.15 | 22 | 23.05 | 20.9545 | +1 (+4.54%) | 850 |
| 12 Dec 2011 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 20.0455 | +1.05 (+5%) | 14,700 |
| 9 Dec 2011 | INR | 21 | 21 | 21 | 21 | 19.0909 | 0.0 (0.0%) | 0 |
| 8 Dec 2011 | INR | 21 | 21 | 21 | 21 | 19.0909 | +0.4 (+1.94%) | 25 |
| 7 Dec 2011 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 18.7273 | +0.9 (+4.57%) | 100 |
| 5 Dec 2011 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 17.9091 | +0.9 (+4.79%) | 1,600 |
| 2 Dec 2011 | INR | 18.5 | 18.8 | 18.5 | 18.8 | 17.0909 | +0.85 (+4.74%) | 18,500 |
| 1 Dec 2011 | INR | 16.25 | 17.95 | 16.25 | 17.95 | 16.3182 | +0.85 (+4.97%) | 24,301 |
| 30 Nov 2011 | INR | 15.6 | 17.1 | 15.6 | 17.1 | 15.5455 | +0.8 (+4.91%) | 5,600 |
| 29 Nov 2011 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 14.8182 | 0.0 (0.0%) | 0 |
| 28 Nov 2011 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 14.8182 | 0.0 (0.0%) | 0 |
